Skip to main content

Raia Drogasil S.A. ADR (OP: RADLY )

4.510 +0.165 (+3.80%)
Streaming Delayed Price Updated: 3:50 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.234 4.510 4.234 4.510 8,493 +0.17(+3.80%)
Oct 31, 2024 4.350 4.350 4.335 4.345 1,047 -0.06(-1.25%)
Oct 30, 2024 4.403 4.550 4.350 4.400 2,813 +0.02(+0.34%)
Oct 29, 2024 4.070 4.499 4.070 4.385 769 -0.42(-8.84%)
Oct 28, 2024 4.465 4.830 4.118 4.810 11,928 +0.32(+7.13%)
Oct 25, 2024 4.396 4.500 4.396 4.490 58,537 +0.07(+1.58%)
Oct 24, 2024 4.445 4.800 4.399 4.420 12,295 -0.38(-7.92%)
Oct 23, 2024 4.450 4.800 4.305 4.800 5,849 +0.39(+8.94%)
Oct 22, 2024 4.500 4.510 4.260 4.406 34,734 -0.39(-8.21%)
Oct 21, 2024 4.630 4.800 4.577 4.800 22,626 +0.28(+6.19%)
Oct 18, 2024 4.470 4.770 4.470 4.520 25,489 -0.28(-5.83%)
Oct 17, 2024 4.550 4.800 4.503 4.800 19,518 +0.13(+2.89%)
Oct 16, 2024 4.805 4.850 4.535 4.665 25,468 -0.08(-1.79%)
Oct 15, 2024 5.250 5.250 4.500 4.750 8,673 +0.11(+2.43%)
Oct 14, 2024 4.745 5.000 4.638 4.638 16,619 -0.36(-7.25%)
Oct 11, 2024 4.600 5.000 4.550 5.000 23,362 +0.00(+0.00%)
Oct 10, 2024 5.250 5.250 4.680 5.000 15,717 +0.46(+10.13%)
Oct 09, 2024 4.710 4.710 4.540 4.540 4,677 -0.33(-6.78%)
Oct 08, 2024 4.800 4.870 4.600 4.870 13,297 +0.01(+0.21%)
Oct 07, 2024 4.850 4.900 4.700 4.860 26,159 +0.15(+3.18%)
Oct 04, 2024 4.710 4.710 4.710 4.710 159 -0.39(-7.65%)
Oct 03, 2024 4.830 5.100 4.830 5.100 3,895 +0.23(+4.74%)
Oct 02, 2024 4.665 4.869 4.665 4.869 30,906 -0.03(-0.62%)
Oct 01, 2024 4.900 4.900 4.900 4.900 2,868 +0.08(+1.66%)
Sep 30, 2024 4.700 4.820 4.700 4.820 664 -0.08(-1.63%)
Sep 27, 2024 4.774 4.900 4.774 4.900 2,308 +0.10(+2.08%)
Sep 26, 2024 4.741 4.800 4.741 4.800 1,089 -0.48(-9.16%)
Sep 25, 2024 4.790 5.284 4.790 5.284 7,413 +0.53(+11.24%)
Sep 23, 2024 4.750 30 -0.40(-7.77%)
Sep 20, 2024 5.300 5.300 4.920 5.150 37,721 -0.05(-0.96%)
Sep 19, 2024 5.200 5.200 5.200 5.200 753 +0.15(+2.97%)
Sep 18, 2024 5.050 5.111 5.000 5.050 7,405 +0.14(+2.96%)
Sep 17, 2024 4.866 4.905 4.685 4.905 126,132 +0.08(+1.55%)
Sep 16, 2024 4.715 4.835 4.715 4.830 13,071 +0.13(+2.77%)
Sep 13, 2024 4.500 4.740 4.350 4.700 19,434 -0.14(-2.89%)
Sep 12, 2024 4.840 5.260 4.670 4.840 147,903 -0.12(-2.42%)
Sep 11, 2024 5.085 5.085 4.960 4.960 1,418 -0.13(-2.55%)
Sep 10, 2024 5.000 5.090 4.760 5.090 38,807 -0.40(-7.29%)
Sep 09, 2024 4.954 5.500 4.954 5.490 1,850 +0.64(+13.20%)
Sep 06, 2024 5.450 5.560 4.850 4.850 185,460 +0.04(+0.83%)
Sep 05, 2024 5.110 5.125 4.810 4.810 1,660 -0.35(-6.87%)
Sep 04, 2024 4.931 5.350 4.931 5.165 27,781 -0.04(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.